171.20
-4(-2.28%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 175.8 | 171.2 | 171.2 | 176 | 171.2 | 6,024 |
| December 03, 2025 | 176.4 | 175.2 | 175.2 | 178.2 | 175 | 5,681 |
| December 02, 2025 | 177 | 175.8 | 175.8 | 177.2 | 174.4 | 7,256 |
| December 01, 2025 | 174.8 | 176.8 | 176.8 | 177 | 174.2 | 6,244 |
| November 28, 2025 | 173.6 | 175.4 | 175.4 | 175.6 | 173.6 | 9,591 |
| November 27, 2025 | 171.6 | 174.2 | 174.2 | 175 | 171.6 | 6,770 |
| November 26, 2025 | 174.2 | 172.2 | 172.2 | 174.4 | 171.8 | 5,369 |
| November 25, 2025 | 172.6 | 173.6 | 173.6 | 174.6 | 172.2 | 6,587 |
| November 24, 2025 | 172.8 | 173.2 | 173.2 | 174.6 | 171.8 | 10,445 |
| November 21, 2025 | 170 | 172 | 172 | 172.8 | 169 | 7,320 |
| November 20, 2025 | 173 | 171.4 | 171.4 | 174.8 | 171.4 | 4,879 |
| November 19, 2025 | 172 | 172.4 | 172.4 | 175.2 | 171.6 | 6,681 |
| November 18, 2025 | 172.4 | 172.2 | 172.2 | 174.4 | 171 | 8,141 |
| November 17, 2025 | 171.2 | 173.4 | 173.4 | 175.8 | 171.2 | 6,672 |
| November 14, 2025 | 180 | 174.4 | 174.4 | 180 | 173.4 | 6,293 |
| November 13, 2025 | 183 | 180 | 180 | 183 | 179.8 | 5,360 |
| November 12, 2025 | 185.4 | 183.6 | 183.6 | 185.4 | 182.8 | 7,622 |
| November 11, 2025 | 187.2 | 185.4 | 185.4 | 188.2 | 185.4 | 4,610 |
| November 10, 2025 | 188.8 | 187.2 | 187.2 | 191.4 | 186.2 | 11,205 |
| November 07, 2025 | 188 | 189.4 | 189.4 | 190.6 | 187.4 | 6,967 |
| November 06, 2025 | 193.4 | 188.8 | 188.8 | 193.6 | 188.6 | 5,235 |
| November 05, 2025 | 196.2 | 193.8 | 193.8 | 196.2 | 192.4 | 4,494 |
| November 04, 2025 | 200 | 195.8 | 195.8 | 200 | 195.8 | 6,169 |
| November 03, 2025 | 202.5 | 200 | 200 | 203 | 200 | 3,986 |
| October 31, 2025 | 203.5 | 203 | 203 | 206 | 202.5 | 6,196 |
| October 30, 2025 | 204 | 203.5 | 203.5 | 204 | 201 | 4,582 |
| October 29, 2025 | 204.5 | 202 | 202 | 206.5 | 201 | 5,251 |
| October 28, 2025 | 204.5 | 204 | 204 | 206 | 202 | 4,504 |
| October 27, 2025 | 202.5 | 204 | 204 | 205 | 202 | 4,290 |
| October 24, 2025 | 205.5 | 203.5 | 203.5 | 205.5 | 203 | 4,938 |
| October 23, 2025 | 199.4 | 205 | 205 | 205.5 | 199.4 | 4,468 |
| October 22, 2025 | 198.6 | 198.8 | 198.8 | 200.5 | 197.4 | 4,588 |
| October 21, 2025 | 199 | 199.4 | 199.4 | 201.5 | 197.8 | 2,702 |
| October 20, 2025 | 200 | 199.6 | 199.6 | 204 | 199.6 | 6,133 |
| October 17, 2025 | 199 | 199.4 | 199.4 | 200.5 | 196.6 | 8,965 |
| October 16, 2025 | 202 | 199 | 199 | 202 | 199 | 6,404 |
| October 15, 2025 | 204.5 | 201.5 | 201.5 | 207 | 201.5 | 5,177 |
| October 14, 2025 | 202 | 203.5 | 203.5 | 205 | 199.8 | 5,336 |
| October 13, 2025 | 201.5 | 201.5 | 201.5 | 206 | 201.5 | 7,600 |
| October 10, 2025 | 202 | 200.5 | 200.5 | 202 | 198.2 | 4,228 |
| October 09, 2025 | 205 | 201.5 | 201.5 | 207 | 201.5 | 3,401 |
| October 08, 2025 | 207 | 204 | 204 | 208 | 202.5 | 4,802 |
| October 07, 2025 | 202.5 | 206 | 206 | 206.5 | 202 | 5,619 |
| October 06, 2025 | 205 | 202.5 | 202.5 | 208 | 202 | 4,274 |
| October 03, 2025 | 201.5 | 204.5 | 204.5 | 207 | 200 | 4,753 |
| October 02, 2025 | 205 | 201.5 | 201.5 | 207.5 | 201.5 | 4,819 |
| October 01, 2025 | 201.5 | 204.5 | 204.5 | 205.5 | 199.2 | 4,428 |
| September 30, 2025 | 195.6 | 201.5 | 201.5 | 203.5 | 195.6 | 7,905 |
| September 29, 2025 | 196.6 | 197 | 197 | 199.2 | 195.2 | 4,084 |
| September 26, 2025 | 197 | 195 | 195 | 198 | 194.4 | 6,045 |
| September 25, 2025 | 195 | 197 | 197 | 198.4 | 194.4 | 4,743 |
| September 24, 2025 | 194 | 193.4 | 193.4 | 196 | 192.4 | 7,724 |
| September 23, 2025 | 191.4 | 194.6 | 194.6 | 196 | 187.8 | 8,520 |
| September 22, 2025 | 203.5 | 193 | 193 | 203.5 | 191.8 | 5,784 |
| September 19, 2025 | 205.5 | 203.5 | 203.5 | 207 | 201 | 88,348 |
| September 18, 2025 | 204 | 202 | 202 | 209 | 202 | 4,064 |
| September 17, 2025 | 200 | 203 | 203 | 204.5 | 200 | 3,152 |
| September 16, 2025 | 205 | 202 | 202 | 206.5 | 202 | 5,423 |
| September 15, 2025 | 202 | 204 | 204 | 206 | 202 | 3,631 |
| September 12, 2025 | 203 | 202 | 202 | 206.5 | 201 | 3,185 |